Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osino Resources Corp (OP: OSIIF )

1.310 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.310 1.310 1.310 1.310 585 +0.01(+0.77%)
May 29, 2024 1.300 1,535 -0.02(-1.52%)
May 28, 2024 1.320 1.330 1.319 1.320 17,674 +0.01(+0.76%)
May 24, 2024 1.310 1.310 1.310 1.310 9,999 -0.00(-0.38%)
May 23, 2024 1.315 1.315 1.315 1.315 1,000 -0.01(-0.38%)
May 22, 2024 1.320 1.325 1.320 1.320 7,750 +0.00(+0.00%)
May 21, 2024 1.320 1.320 1.320 1.320 18,774 -0.01(-0.75%)
May 20, 2024 1.330 1.330 1.330 1.330 170 +0.01(+0.38%)
May 17, 2024 1.325 1.325 1.325 1.325 17,098 -0.01(-0.38%)
May 16, 2024 1.330 1.330 1.320 1.330 3,250 +0.02(+1.53%)
May 15, 2024 1.320 1.320 1.310 1.310 3,000 +0.00(+0.00%)
May 14, 2024 1.320 1.320 1.295 1.310 4,299 +0.00(+0.00%)
May 13, 2024 1.310 1.310 1.310 1.310 8,348 -0.01(-0.76%)
May 09, 2024 1.320 0 +0.01(+0.76%)
May 08, 2024 1.302 1.315 1.302 1.310 42,075 -0.01(-0.76%)
May 07, 2024 1.320 1.320 1.320 1.320 1,600 -0.01(-0.75%)
May 06, 2024 1.300 1.333 1.300 1.330 19,275 +0.01(+0.38%)
May 03, 2024 1.325 1.325 1.325 1.325 15,200 +0.00(+0.38%)
May 02, 2024 1.323 1.325 1.320 1.320 97,814 +0.00(+0.00%)
May 01, 2024 1.320 1.330 1.320 1.320 76,555 +0.00(+0.00%)
Apr 30, 2024 1.310 1.320 1.310 1.320 252,567 +0.00(+0.00%)
Apr 29, 2024 1.320 1.320 1.320 1.320 11,099 +0.01(+0.38%)
Apr 26, 2024 1.300 1.315 1.300 1.315 242,892 +0.00(+0.00%)
Apr 25, 2024 1.320 1.320 1.315 1.315 13,879 +0.00(+0.38%)
Apr 24, 2024 1.310 1.310 1.310 1.310 1,125 +0.00(+0.00%)
Apr 23, 2024 1.310 1.310 1.310 1.310 10,100 +0.01(+0.38%)
Apr 22, 2024 1.300 1.310 1.300 1.305 21,183 +0.00(+0.38%)
Apr 19, 2024 1.305 1.305 1.300 1.300 40,804 +0.00(+0.00%)
Apr 18, 2024 1.300 1.300 1.295 1.300 4,800 -0.01(-0.44%)
Apr 17, 2024 1.300 1.306 1.296 1.306 8,400 +0.01(+0.45%)
Apr 16, 2024 1.300 1.305 1.292 1.300 2,500 -0.00(-0.38%)
Apr 15, 2024 1.305 1.305 1.305 1.305 100 +0.00(+0.00%)
Apr 12, 2024 1.315 1.315 1.300 1.305 12,750 -0.01(-0.76%)
Apr 11, 2024 1.316 1.316 1.315 1.315 700 +0.00(+0.38%)
Apr 10, 2024 1.316 1.316 1.310 1.310 4,900 -0.01(-1.13%)
Apr 09, 2024 1.330 1.330 1.325 1.325 10,620 -0.01(-0.38%)
Apr 08, 2024 1.320 1.330 1.310 1.330 234,400 +0.01(+0.64%)
Apr 05, 2024 1.330 1.330 1.310 1.321 5,500 -0.01(-0.75%)
Apr 04, 2024 1.330 1.335 1.320 1.331 38,836 +0.02(+1.25%)
Apr 03, 2024 1.314 1.315 1.310 1.315 8,335 +0.00(+0.00%)
Apr 02, 2024 1.315 1.315 1.315 1.315 3,100 -0.01(-0.38%)
Apr 01, 2024 1.315 1.320 1.315 1.320 6,150 +0.01(+0.76%)
Mar 28, 2024 1.310 1.310 1.305 1.310 8,797 +0.01(+0.38%)
Mar 27, 2024 1.290 1.306 1.290 1.305 55,675 +0.00(+0.38%)
Mar 26, 2024 1.300 1.300 1.300 1.300 10,000 +0.01(+0.78%)
Mar 25, 2024 1.310 1.310 1.290 1.290 64,353 -0.01(-0.77%)
Mar 22, 2024 1.310 1.310 1.300 1.300 9,850 -0.01(-1.14%)
Mar 21, 2024 1.305 1.315 1.305 1.315 20,750 +0.03(+2.73%)
Mar 20, 2024 1.270 1.285 1.270 1.280 68,400 +0.01(+0.79%)
Mar 19, 2024 1.260 1.270 1.260 1.270 27,187 +0.00(+0.00%)
Mar 18, 2024 1.260 1.270 1.250 1.270 11,100 +0.02(+1.26%)
Mar 15, 2024 1.260 1.260 1.254 1.254 47,290 -0.01(-0.46%)
Mar 14, 2024 1.260 1.260 1.260 1.260 700 -0.01(-0.79%)
Mar 13, 2024 1.266 1.274 1.266 1.270 54,947 +0.01(+0.79%)
Mar 12, 2024 1.249 1.260 1.245 1.260 28,400 +0.01(+1.00%)
Mar 11, 2024 1.240 1.248 1.240 1.248 105,940 +0.02(+1.42%)
Mar 08, 2024 1.220 1.238 1.220 1.230 29,971 +0.00(+0.00%)
Mar 07, 2024 1.235 1.235 1.220 1.230 9,325 -0.01(-0.40%)
Mar 06, 2024 1.230 1.235 1.230 1.235 3,391 +0.01(+0.41%)
Mar 05, 2024 1.230 1.235 1.230 1.230 147,600 -0.01(-0.40%)
Mar 04, 2024 1.240 1.250 1.230 1.235 272,366 -0.01(-1.20%)
Mar 01, 2024 1.254 1.260 1.240 1.250 86,426 -0.00(-0.40%)
Feb 29, 2024 1.255 1.255 1.255 1.255 6,300 +0.00(+0.00%)
Feb 28, 2024 1.280 1.280 1.255 1.255 67,000 -0.02(-1.18%)
Feb 27, 2024 1.280 1.280 1.238 1.270 52,060 -0.02(-1.24%)
Feb 26, 2024 1.320 1.320 1.280 1.286 519,585 +0.01(+0.47%)
Feb 23, 2024 1.280 1.290 1.270 1.280 45,225 +0.00(+0.00%)
Feb 22, 2024 1.283 1.285 1.280 1.280 16,939 +0.00(+0.00%)
Feb 21, 2024 1.300 1.300 1.240 1.280 162,895 -0.02(-1.54%)
Feb 20, 2024 1.190 1.300 1.190 1.300 430,114 +0.26(+25.51%)
Feb 16, 2024 1.050 1.050 1.030 1.036 213,083 -0.01(-0.88%)
Feb 15, 2024 1.040 1.045 1.030 1.045 83,190 +0.03(+3.47%)
Feb 14, 2024 1.015 1.020 1.010 1.010 125,657 +0.00(+0.00%)
Feb 13, 2024 1.020 1.025 1.010 1.010 133,238 -0.02(-2.42%)
Feb 12, 2024 1.024 1.040 1.024 1.035 205,740 -0.01(-0.48%)
Feb 09, 2024 1.040 1.040 1.040 1.040 19,755 -0.01(-0.95%)
Feb 08, 2024 1.050 1.050 1.040 1.050 39,488 +0.00(+0.00%)
Feb 07, 2024 1.050 1.054 1.050 1.050 11,388 +0.01(+0.96%)
Feb 06, 2024 1.040 1.040 1.035 1.040 25,478 -0.01(-0.95%)
Feb 05, 2024 1.050 1.050 1.050 1.050 20,000 -0.01(-0.80%)
Feb 02, 2024 1.060 1.060 1.050 1.058 9,744 -0.02(-1.54%)
Feb 01, 2024 1.059 1.076 1.056 1.075 112,301 +0.01(+0.85%)
Jan 31, 2024 1.060 1.066 1.060 1.066 10,549 +0.01(+0.57%)
Jan 30, 2024 1.053 1.060 1.053 1.060 38,791 +0.01(+0.94%)
Jan 29, 2024 1.050 1.056 1.050 1.050 268,600 -0.00(-0.40%)
Jan 26, 2024 1.055 1.056 1.050 1.054 265,156 +0.01(+0.84%)
Jan 25, 2024 1.050 1.055 1.040 1.046 65,870 +0.00(+0.29%)
Jan 24, 2024 1.050 1.050 1.040 1.042 102,400 +0.00(+0.24%)
Jan 23, 2024 1.024 1.040 1.021 1.040 48,661 +0.01(+0.97%)
Jan 22, 2024 1.035 1.040 1.030 1.030 6,575 +0.00(+0.00%)
Jan 19, 2024 1.015 1.030 1.015 1.030 5,940 +0.01(+0.98%)
Jan 18, 2024 1.020 1.020 1.020 1.020 7,000 +0.00(+0.00%)
Jan 17, 2024 1.006 1.020 1.006 1.020 26,700 -0.01(-0.97%)
Jan 16, 2024 1.030 1.034 1.030 1.030 23,620 -0.01(-0.96%)
Jan 12, 2024 1.050 1.058 1.030 1.040 6,049 +0.01(+0.97%)
Jan 11, 2024 1.030 1.035 1.020 1.030 253,225 +0.00(+0.00%)
Jan 10, 2024 1.040 1.047 1.030 1.030 24,734 -0.01(-0.96%)
Jan 09, 2024 1.030 1.040 1.020 1.040 99,375 +0.01(+0.97%)
Jan 08, 2024 1.030 1.035 1.020 1.030 58,835 -0.00(-0.48%)
Jan 05, 2024 1.030 1.050 1.030 1.035 3,902 -0.00(-0.34%)
Jan 04, 2024 1.035 1.040 1.030 1.038 42,000 -0.00(-0.14%)
Jan 03, 2024 1.020 1.040 1.020 1.040 38,150 -0.01(-0.95%)
Jan 02, 2024 1.054 1.055 1.050 1.050 90,320 -0.01(-0.94%)
Dec 29, 2023 1.060 1.060 1.050 1.060 9,060 -0.00(-0.47%)
Dec 28, 2023 1.067 1.075 1.060 1.065 61,710 -0.01(-0.93%)
Dec 27, 2023 1.063 1.080 1.010 1.075 126,141 +0.06(+5.91%)
Dec 26, 2023 1.020 1.020 0.9570 1.015 65,150 -0.05(-4.69%)
Dec 22, 2023 1.080 1.085 1.065 1.065 45,979 +0.00(+0.44%)
Dec 21, 2023 1.060 1.085 1.060 1.060 85,501 -0.01(-0.91%)
Dec 20, 2023 1.080 1.088 1.070 1.070 234,879 -0.01(-1.16%)
Dec 19, 2023 1.000 1.095 1.000 1.083 1,284,675 +0.01(+1.41%)
Dec 18, 2023 0.9610 1.080 0.9610 1.068 965,908 +0.23(+28.01%)
Dec 15, 2023 0.8340 0.8340 0.8340 0.8340 4,900 -0.01(-0.95%)
Dec 14, 2023 0.8077 0.8550 0.7920 0.8420 13,600 +0.06(+7.19%)
Dec 13, 2023 0.7610 0.7855 0.7610 0.7855 19,575 +0.02(+2.28%)
Dec 12, 2023 0.7700 0.7700 0.7569 0.7680 7,874 -0.00(-0.30%)
Dec 11, 2023 0.8000 0.8130 0.7703 0.7703 41,574 -0.03(-3.58%)
Dec 08, 2023 0.7701 0.8029 0.7701 0.7989 55,248 -0.03(-3.75%)
Dec 07, 2023 0.8248 0.8300 0.8200 0.8300 3,605 +0.00(+0.11%)
Dec 06, 2023 0.8543 0.8700 0.8291 0.8291 31,575 -0.03(-3.03%)
Dec 05, 2023 0.8884 0.9015 0.8550 0.8550 36,600 -0.05(-5.32%)
Dec 04, 2023 0.9110 0.9240 0.8862 0.9030 53,045 -0.01(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.